Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.22 | 38.23 | 36.81 | 36.81 | 915,905 | -1.54(-4.01%) |
Jan 28, 2021 | 37.34 | 38.48 | 37.24 | 38.35 | 1,102,810 | +1.38(+3.72%) |
Jan 27, 2021 | 38.47 | 38.55 | 36.98 | 36.98 | 906,086 | -2.15(-5.50%) |
Jan 26, 2021 | 39.46 | 39.55 | 39.04 | 39.13 | 2,357,623 | -0.24(-0.61%) |
Jan 25, 2021 | 39.82 | 39.90 | 39.29 | 39.37 | 665,756 | -0.50(-1.25%) |
Jan 22, 2021 | 39.39 | 40.00 | 39.31 | 39.87 | 551,123 | +0.15(+0.39%) |
Jan 21, 2021 | 40.56 | 40.79 | 39.72 | 39.72 | 662,520 | -0.71(-1.76%) |
Jan 20, 2021 | 39.57 | 40.51 | 39.48 | 40.43 | 559,319 | +1.14(+2.91%) |
Jan 19, 2021 | 39.70 | 39.74 | 39.26 | 39.28 | 864,425 | -0.12(-0.32%) |
Jan 15, 2021 | 39.18 | 39.63 | 39.14 | 39.41 | 495,907 | +0.04(+0.10%) |
Jan 14, 2021 | 39.55 | 39.80 | 39.29 | 39.37 | 787,698 | +0.06(+0.15%) |
Jan 13, 2021 | 39.84 | 40.14 | 39.31 | 39.31 | 587,601 | -0.53(-1.33%) |
Jan 12, 2021 | 39.58 | 39.94 | 39.39 | 39.84 | 622,310 | +0.27(+0.68%) |
Jan 11, 2021 | 39.59 | 39.97 | 39.44 | 39.57 | 697,313 | -0.34(-0.84%) |
Jan 08, 2021 | 40.07 | 40.30 | 39.79 | 39.91 | 1,135,938 | +0.16(+0.41%) |
Jan 07, 2021 | 39.73 | 40.34 | 39.61 | 39.75 | 751,802 | +0.15(+0.39%) |
Jan 06, 2021 | 39.54 | 40.27 | 39.41 | 39.59 | 694,068 | +0.04(+0.10%) |
Jan 05, 2021 | 39.05 | 39.79 | 39.05 | 39.55 | 1,801,037 | +0.62(+1.61%) |
Jan 04, 2021 | 39.75 | 39.85 | 38.60 | 38.93 | 867,000 | -0.85(-2.13%) |
Dec 31, 2020 | 39.77 | 39.77 | 39.77 | 435,729 | +0.12(+0.32%) | |
Dec 30, 2020 | 39.63 | 39.96 | 39.54 | 39.65 | 435,729 | +0.12(+0.32%) |
Dec 29, 2020 | 40.25 | 40.25 | 39.51 | 39.52 | 493,472 | -0.43(-1.08%) |
Dec 28, 2020 | 40.38 | 40.63 | 39.95 | 39.96 | 489,450 | -0.19(-0.48%) |
Dec 24, 2020 | 40.27 | 40.28 | 39.89 | 40.15 | 336,081 | -0.01(-0.02%) |
Dec 23, 2020 | 40.44 | 40.54 | 39.94 | 40.16 | 1,007,201 | -0.04(-0.10%) |
Dec 22, 2020 | 40.28 | 40.44 | 40.07 | 40.20 | 566,897 | -0.17(-0.43%) |
Dec 21, 2020 | 40.27 | 40.45 | 39.65 | 40.37 | 528,281 | -0.66(-1.62%) |
Dec 18, 2020 | 40.77 | 41.17 | 40.53 | 41.03 | 1,520,893 | +0.32(+0.78%) |
Dec 17, 2020 | 39.91 | 40.89 | 39.60 | 40.72 | 942,029 | +1.13(+2.84%) |
Dec 16, 2020 | 39.61 | 39.81 | 39.38 | 39.59 | 615,520 | +0.02(+0.05%) |
Dec 15, 2020 | 39.27 | 39.57 | 38.87 | 39.57 | 774,765 | +0.63(+1.60%) |
Dec 14, 2020 | 39.10 | 39.78 | 38.95 | 38.95 | 784,866 | +0.12(+0.30%) |
Dec 11, 2020 | 39.00 | 39.16 | 38.69 | 38.83 | 1,054,934 | -0.46(-1.17%) |
Dec 10, 2020 | 39.21 | 39.56 | 38.92 | 39.29 | 668,294 | -0.09(-0.22%) |
Dec 09, 2020 | 39.43 | 39.62 | 39.08 | 39.38 | 851,904 | +0.05(+0.12%) |
Dec 08, 2020 | 38.85 | 39.47 | 38.82 | 39.33 | 561,813 | +0.31(+0.78%) |
Dec 07, 2020 | 39.17 | 39.31 | 38.83 | 39.03 | 566,792 | -0.31(-0.78%) |
Dec 04, 2020 | 38.61 | 39.35 | 38.44 | 39.33 | 889,753 | +0.95(+2.47%) |
Dec 03, 2020 | 39.27 | 39.44 | 38.29 | 38.38 | 654,776 | -0.89(-2.27%) |
Dec 02, 2020 | 38.89 | 39.33 | 38.73 | 39.28 | 691,565 | +0.26(+0.66%) |
Dec 01, 2020 | 39.27 | 39.62 | 38.95 | 39.02 | 566,630 | +0.02(+0.05%) |
Nov 30, 2020 | 39.43 | 39.48 | 38.95 | 39.00 | 857,329 | -0.44(-1.12%) |
Nov 27, 2020 | 39.47 | 39.71 | 39.03 | 39.44 | 443,417 | +0.09(+0.22%) |
Nov 25, 2020 | 39.79 | 39.89 | 39.03 | 39.35 | 1,015,982 | -0.58(-1.44%) |
Nov 24, 2020 | 39.73 | 40.08 | 39.49 | 39.93 | 556,167 | +0.58(+1.46%) |
Nov 23, 2020 | 39.29 | 39.49 | 39.08 | 39.35 | 405,347 | +0.39(+1.01%) |
Nov 20, 2020 | 38.92 | 39.31 | 38.88 | 38.96 | 599,249 | +0.01(+0.02%) |
Nov 19, 2020 | 38.72 | 39.24 | 38.33 | 38.95 | 1,344,952 | +0.11(+0.27%) |
Nov 18, 2020 | 38.99 | 39.13 | 38.60 | 38.84 | 938,063 | -0.20(-0.52%) |
Nov 17, 2020 | 38.70 | 39.19 | 38.42 | 39.05 | 603,776 | +0.04(+0.10%) |
Nov 16, 2020 | 39.27 | 39.39 | 38.64 | 39.01 | 626,397 | +0.14(+0.37%) |
Nov 13, 2020 | 38.38 | 39.00 | 38.32 | 38.86 | 364,719 | +0.73(+1.91%) |
Nov 12, 2020 | 38.81 | 38.94 | 37.97 | 38.13 | 820,405 | -0.67(-1.73%) |
Nov 11, 2020 | 38.86 | 39.04 | 38.44 | 38.81 | 690,119 | +0.12(+0.32%) |
Nov 10, 2020 | 38.49 | 38.99 | 38.09 | 38.68 | 661,525 | +0.33(+0.85%) |
Nov 09, 2020 | 38.37 | 39.80 | 38.35 | 38.36 | 1,270,337 | +0.92(+2.46%) |
Nov 06, 2020 | 37.28 | 37.79 | 37.19 | 37.43 | 1,048,504 | +0.12(+0.31%) |
Nov 05, 2020 | 36.72 | 37.90 | 36.48 | 37.32 | 1,792,794 | +1.30(+3.60%) |
Nov 04, 2020 | 35.18 | 36.46 | 34.81 | 36.02 | 1,917,257 | +1.12(+3.22%) |
Nov 03, 2020 | 33.69 | 35.14 | 33.35 | 34.90 | 2,123,908 | +0.69(+2.02%) |